US Broker-Dealers & Sec Exch Ishares ETF (NY: IAI )

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 50.60 50.89 50.23 50.86 185,193 +0.54(+1.08%)
Dec 28, 2018 50.48 50.89 50.01 50.31 115,677 +0.04(+0.07%)
Dec 27, 2018 49.03 50.28 48.72 50.28 100,469 +0.48(+0.96%)
Dec 26, 2018 47.87 49.80 47.16 49.80 203,219 +1.99(+4.17%)
Dec 24, 2018 48.22 48.62 47.69 47.81 139,693 -0.85(-1.75%)
Dec 21, 2018 49.65 50.26 48.61 48.66 103,999 -0.85(-1.72%)
Dec 20, 2018 49.68 50.29 49.37 49.52 187,785 -0.53(-1.05%)
Dec 19, 2018 50.54 51.37 49.84 50.04 52,353 -0.57(-1.13%)
Dec 18, 2018 51.04 51.44 50.38 50.61 66,029 -0.14(-0.28%)
Dec 17, 2018 51.20 51.76 50.56 50.76 74,440 -0.69(-1.34%)
Dec 14, 2018 51.66 52.27 51.32 51.45 106,658 -0.67(-1.28%)
Dec 13, 2018 52.83 52.83 52.00 52.11 40,551 -0.56(-1.07%)
Dec 12, 2018 52.85 53.39 52.67 52.68 52,127 +0.42(+0.80%)
Dec 11, 2018 53.09 53.26 52.21 52.26 39,444 -0.22(-0.41%)
Dec 10, 2018 52.52 52.59 51.52 52.48 96,706 -0.13(-0.24%)
Dec 07, 2018 53.51 54.16 52.39 52.60 85,083 -1.00(-1.87%)
Dec 06, 2018 52.67 53.64 52.23 53.61 88,910 -0.09(-0.17%)
Dec 04, 2018 55.74 55.74 53.50 53.70 40,384 -2.06(-3.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.